Schroder Japan Trust plc (LON:SJG)
London · Delayed Price · Currency is GBP · Price in GBX 321.00
-1.00 (-0.31%)
Apr 2, 2026, 4:35 PM GMT
Schroder Japan Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 311.00 | 323.70 | 311.00 | 321.00 | 321.00 | -0.31% | 248,046 |
| Apr 1, 2026 | 316.00 | 334.00 | 315.49 | 322.00 | 322.00 | 4.55% | 518,516 |
| Mar 31, 2026 | 315.14 | 312.00 | 308.00 | 308.00 | 308.00 | -1.60% | 108,738 |
| Mar 30, 2026 | 312.00 | 320.00 | 312.00 | 313.00 | 313.00 | -0.63% | 431,780 |
| Mar 27, 2026 | 320.00 | 324.00 | 313.86 | 315.00 | 315.00 | -1.25% | 146,953 |
| Mar 26, 2026 | 326.00 | 326.00 | 318.13 | 319.00 | 319.00 | -2.45% | 234,792 |
| Mar 25, 2026 | 328.00 | 332.00 | 326.31 | 327.00 | 323.95 | 1.87% | 194,077 |
| Mar 24, 2026 | 322.00 | 326.00 | 319.00 | 321.00 | 318.01 | 0.63% | 159,972 |
| Mar 23, 2026 | 312.00 | 326.00 | 307.57 | 319.00 | 316.02 | 0.63% | 503,445 |
| Mar 20, 2026 | 326.00 | 326.00 | 315.50 | 317.00 | 314.04 | -0.63% | 269,126 |
| Mar 19, 2026 | 319.00 | 325.00 | 317.25 | 319.00 | 316.02 | -2.45% | 347,942 |
| Mar 18, 2026 | 330.00 | 337.00 | 326.48 | 327.00 | 323.95 | -0.30% | 291,666 |
| Mar 17, 2026 | 327.00 | 332.00 | 327.00 | 328.00 | 324.94 | - | 347,098 |
| Mar 16, 2026 | 325.00 | 330.00 | 323.00 | 328.00 | 324.94 | - | 337,126 |
| Mar 13, 2026 | 330.00 | 330.00 | 323.74 | 328.00 | 324.94 | 0.31% | 307,412 |
| Mar 12, 2026 | 330.00 | 337.00 | 326.33 | 327.00 | 323.95 | -2.10% | 118,455 |
| Mar 11, 2026 | 334.00 | 342.00 | 333.20 | 334.00 | 330.88 | -1.76% | 140,473 |
| Mar 10, 2026 | 324.00 | 343.00 | 324.00 | 340.00 | 336.83 | 3.98% | 183,066 |
| Mar 9, 2026 | 333.00 | 333.00 | 321.10 | 327.00 | 323.95 | -2.68% | 380,994 |
| Mar 6, 2026 | 346.00 | 347.90 | 333.00 | 336.00 | 332.87 | -1.47% | 340,480 |
| Mar 5, 2026 | 347.00 | 354.00 | 341.00 | 341.00 | 337.82 | -2.01% | 200,001 |
| Mar 4, 2026 | 345.00 | 353.00 | 338.00 | 348.00 | 344.75 | 2.05% | 350,730 |
| Mar 3, 2026 | 353.00 | 361.55 | 338.00 | 341.00 | 337.82 | -6.32% | 445,255 |
| Mar 2, 2026 | 369.00 | 369.00 | 359.00 | 364.00 | 360.60 | -2.15% | 300,160 |
| Feb 27, 2026 | 369.00 | 374.00 | 366.00 | 372.00 | 368.53 | 2.20% | 392,111 |
| Feb 26, 2026 | 361.00 | 367.00 | 361.00 | 364.00 | 360.60 | 0.28% | 306,290 |
| Feb 25, 2026 | 364.00 | 367.00 | 362.00 | 363.00 | 359.61 | 0.55% | 326,654 |
| Feb 24, 2026 | 362.00 | 364.00 | 359.00 | 361.00 | 357.63 | - | 429,524 |
| Feb 23, 2026 | 356.00 | 364.00 | 356.00 | 361.00 | 357.63 | 0.28% | 262,656 |
| Feb 20, 2026 | 361.00 | 364.00 | 358.00 | 360.00 | 356.64 | 0.28% | 319,867 |
| Feb 19, 2026 | 359.00 | 364.00 | 357.25 | 359.00 | 355.65 | 0.28% | 623,840 |
| Feb 18, 2026 | 354.00 | 360.00 | 354.00 | 358.00 | 354.66 | 0.85% | 189,756 |
| Feb 17, 2026 | 356.00 | 360.00 | 354.00 | 355.00 | 351.69 | - | 234,170 |
| Feb 16, 2026 | 361.00 | 363.00 | 354.20 | 355.00 | 351.69 | -1.39% | 237,895 |
| Feb 13, 2026 | 360.00 | 362.00 | 357.35 | 360.00 | 356.64 | - | 287,634 |
| Feb 12, 2026 | 363.00 | 365.00 | 360.00 | 360.00 | 356.64 | -0.28% | 487,346 |
| Feb 11, 2026 | 361.00 | 364.68 | 358.00 | 361.00 | 357.63 | - | 462,711 |
| Feb 10, 2026 | 349.00 | 362.75 | 348.96 | 361.00 | 357.63 | 3.44% | 595,503 |
| Feb 9, 2026 | 342.00 | 349.00 | 341.60 | 349.00 | 345.74 | 2.65% | 468,764 |
| Feb 6, 2026 | 333.00 | 340.00 | 328.44 | 340.00 | 336.83 | 3.66% | 329,659 |
| Feb 5, 2026 | 328.00 | 331.00 | 326.00 | 328.00 | 324.94 | -0.30% | 141,239 |
| Feb 4, 2026 | 333.00 | 333.00 | 327.30 | 329.00 | 325.93 | 0.92% | 356,179 |
| Feb 3, 2026 | 328.00 | 333.00 | 326.00 | 326.00 | 322.96 | 1.24% | 261,600 |
| Feb 2, 2026 | 323.00 | 324.00 | 318.00 | 322.00 | 319.00 | -0.92% | 668,452 |
| Jan 30, 2026 | 326.00 | 327.00 | 321.00 | 325.00 | 321.97 | 1.56% | 291,288 |
| Jan 29, 2026 | 327.00 | 329.00 | 320.00 | 320.00 | 317.02 | -1.84% | 329,030 |
| Jan 28, 2026 | 327.00 | 329.00 | 324.00 | 326.00 | 322.96 | 0.31% | 389,775 |
| Jan 27, 2026 | 328.00 | 330.00 | 325.00 | 325.00 | 321.97 | -0.31% | 262,969 |
| Jan 26, 2026 | 327.00 | 331.00 | 325.00 | 326.00 | 322.96 | -0.61% | 416,341 |
| Jan 23, 2026 | 327.00 | 331.50 | 325.00 | 328.00 | 324.94 | -1.20% | 325,016 |